Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $146,93 | -1,99 % | $151,50 | $151,50 | $145,69 | 114,47K |
| 2026-09-30 | $149,92 | +2,44 % | $146,68 | $150,87 | $146,14 | 1,11M |
| 2026-09-29 | $146,35 | -1,17 % | $147,39 | $149,49 | $143,96 | 501,40K |
| 2026-09-28 | $148,08 | +1,75 % | $143,39 | $148,27 | $141,10 | 640,80K |
| 2026-09-25 | $145,54 | -2,97 % | $150,16 | $150,99 | $145,13 | 475,90K |
| 2026-09-24 | $150,00 | +0,38 % | $148,62 | $151,62 | $145,50 | 661,70K |
| 2026-09-23 | $149,43 | +2,06 % | $147,09 | $149,81 | $143,19 | 480,40K |
| 2026-09-22 | $146,41 | +0,47 % | $148,33 | $148,33 | $143,17 | 520,50K |
| 2026-09-21 | $145,72 | +0,82 % | $145,91 | $147,80 | $144,60 | 435,40K |
| 2026-09-18 | $144,54 | -2,86 % | $149,79 | $149,79 | $141,00 | 1,17M |
| 2026-09-17 | $148,79 | +2,47 % | $145,98 | $149,61 | $143,57 | 612,50K |
| 2026-09-16 | $145,21 | +1,33 % | $141,42 | $145,65 | $141,42 | 466,70K |
| 2026-09-15 | $143,30 | +2,20 % | $138,01 | $144,12 | $137,79 | 628,00K |
| 2026-09-14 | $140,21 | +7,80 % | $132,21 | $141,50 | $131,69 | 749,50K |
| 2026-09-11 | $130,07 | -1,13 % | $132,67 | $133,53 | $129,50 | 661,30K |
| 2026-09-10 | $131,55 | -0,08 % | $131,71 | $133,74 | $130,63 | 432,00K |
| 2026-09-09 | $131,66 | -1,27 % | $132,71 | $134,00 | $130,50 | 484,60K |
| 2026-09-08 | $133,36 | -2,24 % | $135,68 | $135,68 | $131,33 | 327,80K |
| 2026-09-04 | $136,41 | -0,52 % | $136,00 | $137,27 | $134,91 | 297,00K |
| 2026-09-03 | $137,12 | +4,23 % | $133,79 | $138,22 | $133,79 | 486,50K |
| 2026-09-02 | $131,56 | +1,83 % | $129,20 | $132,42 | $125,90 | 611,10K |
| 2026-09-01 | $129,20 | -6,05 % | $134,72 | $135,37 | $128,60 | 531,20K |
| 2026-08-31 | $137,52 | +0,82 % | $136,31 | $138,44 | $135,00 | 531,10K |
| 2026-08-28 | $136,40 | -2,82 % | $140,00 | $141,05 | $135,96 | 448,80K |
| 2026-08-27 | $140,36 | +4,50 % | $136,00 | $141,99 | $136,00 | 496,00K |
| 2026-08-26 | $134,31 | +2,40 % | $129,53 | $134,76 | $128,57 | 355,10K |
| 2026-08-25 | $131,16 | +0,02 % | $130,97 | $133,69 | $130,28 | 406,30K |
| 2026-08-24 | $131,13 | -2,00 % | $132,63 | $132,77 | $129,90 | 427,00K |
| 2026-08-21 | $133,81 | +1,66 % | $132,45 | $134,18 | $130,63 | 570,50K |
| 2026-08-20 | $131,63 | -4,14 % | $136,06 | $137,87 | $131,35 | 643,50K |
| 2026-08-19 | $137,32 | -3,84 % | $142,80 | $143,18 | $137,05 | 449,30K |
| 2026-08-18 | $142,81 | -1,05 % | $143,45 | $145,48 | $142,48 | 492,60K |
| 2026-08-17 | $144,32 | -1,88 % | $143,98 | $144,99 | $140,84 | 378,30K |
| 2026-08-14 | $147,09 | -2,65 % | $151,44 | $152,24 | $145,00 | 313,80K |
| 2026-08-13 | $151,10 | +6,60 % | $142,63 | $151,82 | $141,23 | 572,50K |
| 2026-08-12 | $141,74 | +1,66 % | $139,43 | $142,27 | $137,56 | 349,80K |
| 2026-08-11 | $139,43 | 0,00 % | $140,00 | $141,97 | $137,15 | 340,70K |
| 2026-08-10 | $139,43 | +3,08 % | $134,19 | $139,80 | $134,02 | 1,09M |
| 2026-08-07 | $135,27 | +1,43 % | $137,00 | $137,45 | $134,51 | 391,50K |
| 2026-08-06 | $133,36 | +0,14 % | $132,40 | $133,61 | $129,81 | 566,20K |
| 2026-08-05 | $133,17 | +0,81 % | $132,10 | $134,19 | $131,00 | 640,30K |
| 2026-08-04 | $132,10 | +5,74 % | $126,14 | $133,63 | $125,94 | 982,00K |
| 2026-08-03 | $124,93 | +6,05 % | $119,70 | $125,09 | $119,41 | 563,10K |
| 2026-07-31 | $117,80 | +1,19 % | $115,97 | $118,36 | $113,53 | 845,20K |
| 2026-07-30 | $116,42 | -3,23 % | $121,92 | $122,00 | $115,31 | 711,50K |
| 2026-07-29 | $120,31 | +0,24 % | $121,08 | $125,82 | $118,79 | 1,06M |
| 2026-07-28 | $120,02 | -19,70 % | $126,96 | $128,18 | $118,00 | 2,26M |
| 2026-07-27 | $149,46 | +5,02 % | $145,80 | $150,81 | $145,48 | 983,40K |
| 2026-07-24 | $142,31 | +0,83 % | $142,74 | $144,00 | $140,93 | 493,00K |
| 2026-07-23 | $141,14 | +0,64 % | $141,14 | $141,93 | $137,83 | 449,50K |
| 2026-07-22 | $140,24 | -4,27 % | $145,62 | $145,67 | $138,13 | 622,40K |
| 2026-07-21 | $146,49 | -0,16 % | $145,76 | $148,40 | $143,72 | 401,20K |
| 2026-07-20 | $146,72 | -0,74 % | $147,27 | $148,56 | $145,36 | 325,20K |
| 2026-07-17 | $147,81 | -1,31 % | $146,83 | $150,78 | $146,75 | 497,80K |
| 2026-07-16 | $149,77 | +2,49 % | $149,72 | $151,38 | $145,24 | 526,80K |
| 2026-07-15 | $146,13 | -1,68 % | $150,64 | $151,92 | $144,56 | 539,30K |
| 2026-07-14 | $148,63 | -0,01 % | $144,98 | $153,30 | $144,94 | 782,80K |
| 2026-07-13 | $148,65 | -1,28 % | $151,02 | $152,10 | $145,31 | 729,40K |
| 2026-07-10 | $150,57 | -0,57 % | $153,49 | $154,26 | $149,32 | 495,10K |
| 2026-07-09 | $151,43 | +3,07 % | $144,68 | $151,98 | $144,37 | 546,60K |
| 2026-07-08 | $146,92 | -4,42 % | $151,92 | $154,83 | $145,81 | 790,80K |
| 2026-07-07 | $153,72 | +2,45 % | $151,51 | $154,74 | $148,97 | 881,60K |
| 2026-07-06 | $150,05 | +0,05 % | $149,98 | $153,39 | $145,77 | 841,50K |
| 2026-07-02 | $149,98 | +2,01 % | $147,02 | $150,70 | $146,39 | 628,40K |
| 2026-07-01 | $147,02 | +3,73 % | $144,99 | $148,39 | $144,14 | 599,90K |
| 2026-06-30 | $141,73 | -1,70 % | $142,50 | $145,00 | $140,36 | 813,70K |
| 2026-06-29 | $144,18 | +2,96 % | $140,76 | $144,99 | $140,59 | 1,02M |
| 2026-06-26 | $140,04 | +4,55 % | $134,75 | $141,69 | $133,98 | 2,01M |
| 2026-06-25 | $133,94 | +2,43 % | $130,47 | $135,69 | $129,02 | 836,90K |
| 2026-06-24 | $130,76 | +4,42 % | $126,06 | $132,54 | $125,56 | 781,20K |
| 2026-06-23 | $125,23 | -0,62 % | $126,10 | $128,29 | $124,08 | 643,80K |
| 2026-06-22 | $126,01 | -3,09 % | $130,00 | $131,73 | $123,89 | 1,09M |
| 2026-06-18 | $130,03 | +2,31 % | $128,04 | $130,91 | $121,75 | 1,42M |
| 2026-06-17 | $127,10 | +1,51 % | $124,76 | $128,00 | $123,70 | 1,57M |
| 2026-06-16 | $125,21 | -1,67 % | $127,51 | $129,50 | $124,58 | 800,80K |
| 2026-06-15 | $127,34 | -0,33 % | $127,94 | $130,14 | $126,03 | 752,10K |
| 2026-06-12 | $127,76 | +0,73 % | $125,88 | $128,93 | $124,36 | 786,30K |
| 2026-06-11 | $126,83 | +1,24 % | $123,70 | $129,86 | $121,67 | 1,11M |
| 2026-06-10 | $125,28 | +2,88 % | $121,20 | $127,36 | $120,12 | 993,20K |
| 2026-06-09 | $121,77 | -0,26 % | $122,09 | $124,62 | $117,23 | 887,70K |
| 2026-06-08 | $122,09 | +2,87 % | $118,41 | $123,07 | $116,97 | 889,20K |
| 2026-06-05 | $118,68 | -2,36 % | $121,88 | $122,91 | $118,51 | 624,50K |
| 2026-06-04 | $121,55 | +0,58 % | $123,72 | $123,72 | $121,28 | 455,60K |
| 2026-06-03 | $120,85 | -1,04 % | $120,51 | $121,47 | $116,93 | 567,90K |
| 2026-06-02 | $122,12 | -0,22 % | $118,82 | $122,32 | $117,94 | 537,60K |
| 2026-06-01 | $122,39 | +3,07 % | $121,34 | $123,66 | $118,00 | 888,40K |
| 2026-05-29 | $118,75 | +7,24 % | $111,58 | $119,49 | $109,51 | 1,05M |
| 2026-05-28 | $110,73 | +3,25 % | $106,28 | $111,65 | $105,00 | 779,10K |
| 2026-05-27 | $107,24 | -0,79 % | $106,54 | $108,50 | $106,29 | 714,60K |
| 2026-05-26 | $108,09 | +0,78 % | $106,70 | $108,87 | $105,62 | 394,00K |